Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 18, 2024 | 168.53 | 170.52 | 168.16 | 169.89 | 1,121,315 | +1.16(+0.69%) |
Oct 17, 2024 | 165.97 | 171.14 | 164.79 | 168.73 | 2,117,217 | +5.25(+3.21%) |
Oct 16, 2024 | 163.30 | 164.33 | 161.90 | 163.48 | 947,318 | +0.85(+0.52%) |
Oct 15, 2024 | 164.28 | 164.60 | 162.01 | 162.63 | 1,113,640 | -0.72(-0.44%) |
Oct 14, 2024 | 163.00 | 164.55 | 161.69 | 163.35 | 596,244 | +1.40(+0.86%) |
Oct 11, 2024 | 157.83 | 162.37 | 157.83 | 161.95 | 1,203,709 | +4.14(+2.62%) |
Oct 10, 2024 | 158.58 | 159.34 | 156.39 | 157.81 | 1,827,927 | -0.35(-0.22%) |
Oct 09, 2024 | 153.48 | 158.46 | 153.48 | 158.16 | 4,693,660 | +4.78(+3.12%) |
Oct 08, 2024 | 155.00 | 158.48 | 152.71 | 153.38 | 5,101,137 | -7.18(-4.47%) |
Oct 07, 2024 | 160.43 | 161.56 | 159.80 | 160.56 | 1,141,761 | +0.17(+0.11%) |
Oct 04, 2024 | 159.19 | 160.39 | 157.89 | 160.39 | 1,052,709 | +3.34(+2.13%) |
Oct 03, 2024 | 157.98 | 159.30 | 156.52 | 157.05 | 674,171 | -1.00(-0.63%) |
Oct 02, 2024 | 155.84 | 159.86 | 155.84 | 158.05 | 555,968 | +1.74(+1.11%) |
Oct 01, 2024 | 155.74 | 157.26 | 153.00 | 156.31 | 1,129,144 | +0.47(+0.30%) |
Sep 30, 2024 | 156.40 | 156.85 | 153.93 | 155.84 | 1,152,190 | -1.07(-0.68%) |
Sep 27, 2024 | 158.34 | 158.39 | 156.38 | 156.91 | 513,264 | +0.86(+0.55%) |
Sep 26, 2024 | 158.82 | 159.95 | 155.73 | 156.05 | 661,262 | -2.00(-1.27%) |
Sep 25, 2024 | 157.63 | 158.39 | 157.16 | 158.05 | 733,506 | +0.72(+0.46%) |
Sep 24, 2024 | 156.50 | 157.82 | 155.29 | 157.33 | 1,004,271 | +1.08(+0.69%) |
Sep 23, 2024 | 157.66 | 158.50 | 155.40 | 156.25 | 583,722 | -0.41(-0.26%) |
Sep 20, 2024 | 155.58 | 157.30 | 153.27 | 156.66 | 1,633,670 | +0.15(+0.10%) |
Sep 19, 2024 | 156.74 | 157.53 | 154.39 | 156.51 | 1,118,761 | +4.16(+2.73%) |
Sep 18, 2024 | 153.90 | 155.65 | 150.81 | 152.35 | 882,195 | -0.45(-0.29%) |
Sep 17, 2024 | 150.00 | 153.71 | 149.03 | 152.80 | 1,108,364 | +3.41(+2.28%) |
Sep 16, 2024 | 146.66 | 149.41 | 146.50 | 149.39 | 614,043 | +2.92(+1.99%) |
Sep 13, 2024 | 143.49 | 146.55 | 142.14 | 146.47 | 996,084 | +3.54(+2.48%) |
Sep 12, 2024 | 140.80 | 143.08 | 139.59 | 142.93 | 721,743 | +2.36(+1.68%) |
Sep 11, 2024 | 139.23 | 140.70 | 136.63 | 140.57 | 577,199 | +1.36(+0.98%) |
Sep 10, 2024 | 139.19 | 140.15 | 137.00 | 139.21 | 1,163,826 | +0.01(+0.01%) |
Sep 09, 2024 | 138.05 | 141.54 | 137.06 | 139.20 | 1,105,923 | +2.61(+1.91%) |
Sep 06, 2024 | 140.16 | 140.67 | 135.26 | 136.58 | 987,425 | -3.58(-2.55%) |
Sep 05, 2024 | 140.31 | 141.09 | 138.95 | 140.16 | 603,811 | +0.19(+0.14%) |
Sep 04, 2024 | 141.11 | 141.79 | 139.29 | 139.97 | 911,900 | -1.15(-0.82%) |
Sep 03, 2024 | 144.68 | 145.19 | 140.65 | 141.12 | 906,676 | -4.35(-2.99%) |
Aug 30, 2024 | 144.00 | 145.51 | 142.97 | 145.48 | 1,617,673 | +2.04(+1.42%) |
Aug 29, 2024 | 144.99 | 145.27 | 143.44 | 143.44 | 821,302 | -0.84(-0.58%) |
Aug 28, 2024 | 144.92 | 146.01 | 143.70 | 144.27 | 948,050 | -0.94(-0.65%) |
Aug 27, 2024 | 144.67 | 147.26 | 144.41 | 145.22 | 973,646 | -0.81(-0.56%) |
Aug 26, 2024 | 146.57 | 147.19 | 144.80 | 146.03 | 744,993 | -0.04(-0.03%) |
Aug 23, 2024 | 143.58 | 146.61 | 142.63 | 146.07 | 1,172,875 | +3.48(+2.44%) |
Aug 22, 2024 | 143.81 | 144.19 | 142.47 | 142.59 | 812,022 | -0.99(-0.69%) |
Aug 21, 2024 | 143.53 | 144.23 | 142.11 | 143.59 | 807,080 | -0.21(-0.15%) |
Aug 20, 2024 | 143.88 | 144.15 | 142.74 | 143.80 | 1,034,214 | +0.13(+0.09%) |
Aug 19, 2024 | 144.56 | 144.86 | 143.01 | 143.67 | 570,891 | -0.42(-0.29%) |
Aug 16, 2024 | 144.10 | 145.10 | 143.17 | 144.09 | 1,074,121 | -0.60(-0.41%) |
Aug 15, 2024 | 144.44 | 145.56 | 143.16 | 144.68 | 994,434 | +1.76(+1.23%) |
Aug 14, 2024 | 141.34 | 143.25 | 141.34 | 142.92 | 872,396 | +2.28(+1.62%) |
Aug 13, 2024 | 140.21 | 141.47 | 140.20 | 140.65 | 638,448 | +1.19(+0.85%) |
Aug 12, 2024 | 140.65 | 141.00 | 138.42 | 139.46 | 693,821 | -1.19(-0.85%) |
Aug 09, 2024 | 138.49 | 141.14 | 137.56 | 140.65 | 643,969 | +2.56(+1.86%) |
Aug 08, 2024 | 136.18 | 138.73 | 135.01 | 138.08 | 811,849 | +3.66(+2.72%) |
Aug 07, 2024 | 138.15 | 138.79 | 134.43 | 134.43 | 1,177,838 | -0.47(-0.35%) |
Aug 06, 2024 | 132.60 | 137.89 | 132.37 | 134.89 | 1,452,786 | +2.01(+1.51%) |
Aug 05, 2024 | 130.17 | 135.81 | 127.19 | 132.89 | 1,887,776 | -5.50(-3.97%) |
Aug 02, 2024 | 142.78 | 144.03 | 136.74 | 138.38 | 2,127,459 | -9.84(-6.64%) |